Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.57 | 26.01 | 25.35 | 26.01 | 31,300 | +0.39(+1.51%) |
Dec 30, 2019 | 25.79 | 25.79 | 25.32 | 25.62 | 43,682 | -0.06(-0.23%) |
Dec 27, 2019 | 25.67 | 25.77 | 25.66 | 25.68 | 52,600 | +0.28(+1.10%) |
Dec 26, 2019 | 25.31 | 25.47 | 25.11 | 25.40 | 44,784 | +0.09(+0.36%) |
Dec 24, 2019 | 25.47 | 25.47 | 25.12 | 25.31 | 39,100 | -0.18(-0.71%) |
Dec 23, 2019 | 24.95 | 25.50 | 24.92 | 25.49 | 103,440 | +0.43(+1.71%) |
Dec 20, 2019 | 25.05 | 25.25 | 24.78 | 25.06 | 58,300 | +0.45(+1.84%) |
Dec 19, 2019 | 24.40 | 24.65 | 24.11 | 24.61 | 105,837 | +0.16(+0.65%) |
Dec 18, 2019 | 24.70 | 24.78 | 24.30 | 24.45 | 88,649 | -0.24(-0.97%) |
Dec 17, 2019 | 24.68 | 24.74 | 24.33 | 24.69 | 44,943 | -0.05(-0.20%) |
Dec 16, 2019 | 24.95 | 24.99 | 24.42 | 24.74 | 103,069 | +0.38(+1.56%) |
Dec 13, 2019 | 24.00 | 24.36 | 24.00 | 24.36 | 50,800 | +1.16(+4.98%) |
Dec 12, 2019 | 23.25 | 23.37 | 22.89 | 23.20 | 75,520 | +0.29(+1.27%) |
Dec 11, 2019 | 22.30 | 23.10 | 22.30 | 22.91 | 53,073 | +0.24(+1.08%) |
Dec 10, 2019 | 22.68 | 22.75 | 22.30 | 22.67 | 58,133 | +0.11(+0.49%) |
Dec 09, 2019 | 22.65 | 22.73 | 22.43 | 22.56 | 63,613 | -0.04(-0.18%) |
Dec 06, 2019 | 22.61 | 22.64 | 22.29 | 22.60 | 63,700 | +0.12(+0.52%) |
Dec 05, 2019 | 22.27 | 22.51 | 22.14 | 22.48 | 59,877 | +0.06(+0.28%) |
Dec 04, 2019 | 22.34 | 22.51 | 22.33 | 22.42 | 60,664 | +0.30(+1.36%) |
Dec 03, 2019 | 22.04 | 22.16 | 21.75 | 22.12 | 47,562 | -0.03(-0.14%) |
Dec 02, 2019 | 22.26 | 22.26 | 21.97 | 22.15 | 66,905 | -0.53(-2.34%) |
Nov 29, 2019 | 22.45 | 22.69 | 22.33 | 22.68 | 51,200 | -0.33(-1.43%) |
Nov 27, 2019 | 22.83 | 23.10 | 22.75 | 23.01 | 64,500 | +0.27(+1.19%) |
Nov 26, 2019 | 22.78 | 22.80 | 22.59 | 22.74 | 116,572 | +0.48(+2.16%) |
Nov 25, 2019 | 22.27 | 22.45 | 22.07 | 22.26 | 55,151 | +0.31(+1.41%) |
Nov 22, 2019 | 22.17 | 22.26 | 21.89 | 21.95 | 53,700 | -0.12(-0.57%) |
Nov 21, 2019 | 22.11 | 22.18 | 21.77 | 22.07 | 50,609 | -0.37(-1.63%) |
Nov 20, 2019 | 22.39 | 22.50 | 22.07 | 22.44 | 87,476 | -0.03(-0.13%) |
Nov 19, 2019 | 22.75 | 22.75 | 22.13 | 22.47 | 40,951 | -0.05(-0.21%) |
Nov 18, 2019 | 22.25 | 22.56 | 22.09 | 22.52 | 121,900 | +0.37(+1.68%) |
Nov 15, 2019 | 22.15 | 22.20 | 22.05 | 22.14 | 65,900 | -0.16(-0.74%) |
Nov 14, 2019 | 22.26 | 22.68 | 22.26 | 22.31 | 87,982 | -0.36(-1.59%) |
Nov 13, 2019 | 22.34 | 22.67 | 22.34 | 22.67 | 67,817 | +0.33(+1.48%) |
Nov 12, 2019 | 22.23 | 22.66 | 22.18 | 22.34 | 68,515 | -0.04(-0.17%) |
Nov 11, 2019 | 22.12 | 22.41 | 22.12 | 22.38 | 46,858 | +0.18(+0.80%) |
Nov 08, 2019 | 22.17 | 22.20 | 21.94 | 22.20 | 41,100 | +0.67(+3.11%) |
Nov 07, 2019 | 21.91 | 22.08 | 21.53 | 21.53 | 59,108 | -1.09(-4.82%) |
Nov 06, 2019 | 22.15 | 22.85 | 22.15 | 22.62 | 116,694 | +0.07(+0.30%) |
Nov 05, 2019 | 22.69 | 22.81 | 22.51 | 22.55 | 45,043 | -0.35(-1.54%) |
Nov 04, 2019 | 22.95 | 23.09 | 22.67 | 22.91 | 26,386 | -0.09(-0.41%) |
Nov 01, 2019 | 23.15 | 23.21 | 22.80 | 23.00 | 80,800 | +0.11(+0.48%) |
Oct 31, 2019 | 23.02 | 23.02 | 22.57 | 22.89 | 57,869 | -0.27(-1.18%) |
Oct 30, 2019 | 22.87 | 23.18 | 22.87 | 23.16 | 23,177 | +0.34(+1.49%) |
Oct 29, 2019 | 22.51 | 22.84 | 22.51 | 22.82 | 43,050 | +0.30(+1.35%) |
Oct 28, 2019 | 22.49 | 22.77 | 22.49 | 22.52 | 94,260 | +0.33(+1.49%) |
Oct 25, 2019 | 22.14 | 22.19 | 21.81 | 22.19 | 61,700 | -0.23(-1.03%) |
Oct 24, 2019 | 22.46 | 22.52 | 22.30 | 22.42 | 134,010 | -0.38(-1.67%) |
Oct 23, 2019 | 22.45 | 22.84 | 22.45 | 22.80 | 75,879 | -0.29(-1.26%) |
Oct 22, 2019 | 22.77 | 23.30 | 22.77 | 23.09 | 46,911 | +0.11(+0.50%) |
Oct 21, 2019 | 23.25 | 23.25 | 22.89 | 22.98 | 73,466 | -0.33(-1.44%) |
Oct 18, 2019 | 22.94 | 23.32 | 22.85 | 23.31 | 75,700 | +0.67(+2.96%) |
Oct 17, 2019 | 22.64 | 22.78 | 22.51 | 22.64 | 41,029 | +0.21(+0.94%) |
Oct 16, 2019 | 22.76 | 22.84 | 22.43 | 22.43 | 51,493 | -0.41(-1.80%) |
Oct 15, 2019 | 22.94 | 23.19 | 22.82 | 22.84 | 504,218 | +0.04(+0.18%) |
Oct 14, 2019 | 23.05 | 23.46 | 22.80 | 22.80 | 82,010 | -0.37(-1.60%) |
Oct 11, 2019 | 23.38 | 23.45 | 23.02 | 23.17 | 36,000 | +0.30(+1.29%) |
Oct 10, 2019 | 22.02 | 22.94 | 22.02 | 22.88 | 84,102 | +0.51(+2.27%) |
Oct 09, 2019 | 22.05 | 22.52 | 22.05 | 22.37 | 46,132 | +0.63(+2.91%) |
Oct 08, 2019 | 21.95 | 22.01 | 21.70 | 21.73 | 75,621 | -1.49(-6.42%) |
Oct 07, 2019 | 23.02 | 23.34 | 23.02 | 23.23 | 116,009 | -0.17(-0.74%) |
Oct 04, 2019 | 22.81 | 23.48 | 22.75 | 23.40 | 555,700 | +0.41(+1.80%) |
Oct 03, 2019 | 22.17 | 23.02 | 22.12 | 22.98 | 345,462 | +1.25(+5.77%) |
Oct 02, 2019 | 21.99 | 22.02 | 21.64 | 21.73 | 44,780 | -0.80(-3.55%) |